Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 92.84 | 93.76 | 92.83 | 92.90 | 992,195 | -0.50(-0.53%) |
Aug 28, 2020 | 93.83 | 94.36 | 93.10 | 93.40 | 718,482 | -0.56(-0.59%) |
Aug 27, 2020 | 93.56 | 94.76 | 92.23 | 93.95 | 680,068 | +0.45(+0.48%) |
Aug 26, 2020 | 93.75 | 93.84 | 92.21 | 93.50 | 810,539 | -0.59(-0.63%) |
Aug 25, 2020 | 93.76 | 94.10 | 92.89 | 94.10 | 847,246 | +0.68(+0.73%) |
Aug 24, 2020 | 95.08 | 95.08 | 92.17 | 93.42 | 905,949 | -0.56(-0.59%) |
Aug 21, 2020 | 94.79 | 94.81 | 93.03 | 93.97 | 1,087,385 | -0.85(-0.90%) |
Aug 20, 2020 | 97.39 | 97.85 | 94.82 | 94.82 | 1,042,808 | -2.56(-2.63%) |
Aug 19, 2020 | 98.14 | 98.63 | 97.30 | 97.38 | 535,028 | -1.08(-1.10%) |
Aug 18, 2020 | 99.57 | 99.96 | 98.06 | 98.46 | 797,640 | -0.56(-0.56%) |
Aug 17, 2020 | 99.77 | 99.84 | 98.71 | 99.02 | 555,446 | -0.32(-0.32%) |
Aug 14, 2020 | 97.60 | 99.81 | 97.28 | 99.33 | 715,035 | +1.38(+1.41%) |
Aug 13, 2020 | 98.32 | 98.32 | 96.64 | 97.96 | 581,960 | -0.78(-0.79%) |
Aug 12, 2020 | 97.12 | 99.26 | 97.12 | 98.74 | 660,589 | +2.07(+2.14%) |
Aug 11, 2020 | 98.64 | 99.07 | 96.36 | 96.67 | 826,931 | -1.58(-1.61%) |
Aug 10, 2020 | 97.51 | 98.92 | 96.93 | 98.25 | 781,420 | +0.90(+0.92%) |
Aug 07, 2020 | 96.54 | 97.45 | 95.86 | 97.35 | 775,652 | +0.47(+0.48%) |
Aug 06, 2020 | 98.89 | 98.98 | 96.26 | 96.89 | 871,660 | -1.80(-1.83%) |
Aug 05, 2020 | 99.17 | 101.50 | 98.32 | 98.69 | 1,519,348 | -1.14(-1.15%) |
Aug 04, 2020 | 99.17 | 100.32 | 98.19 | 99.83 | 1,177,691 | +0.21(+0.21%) |
Aug 03, 2020 | 96.12 | 99.99 | 96.12 | 99.62 | 1,261,233 | +4.09(+4.28%) |
Jul 31, 2020 | 97.27 | 97.27 | 94.10 | 95.53 | 885,036 | -1.89(-1.94%) |
Jul 30, 2020 | 97.42 | 97.73 | 96.41 | 97.42 | 677,178 | -1.09(-1.10%) |
Jul 29, 2020 | 97.83 | 98.99 | 96.59 | 98.51 | 653,326 | +1.14(+1.18%) |
Jul 28, 2020 | 99.17 | 99.68 | 97.19 | 97.36 | 702,914 | -1.80(-1.82%) |
Jul 27, 2020 | 98.57 | 99.51 | 97.77 | 99.17 | 592,114 | +0.23(+0.23%) |
Jul 24, 2020 | 99.57 | 100.00 | 98.60 | 98.94 | 701,086 | -0.26(-0.26%) |
Jul 23, 2020 | 98.94 | 100.05 | 98.81 | 99.19 | 666,113 | +0.21(+0.21%) |
Jul 22, 2020 | 99.02 | 99.45 | 97.85 | 98.98 | 750,124 | -0.32(-0.33%) |
Jul 21, 2020 | 97.52 | 99.40 | 97.46 | 99.31 | 1,180,911 | +1.87(+1.92%) |
Jul 20, 2020 | 99.55 | 100.00 | 96.95 | 97.44 | 775,571 | -2.16(-2.16%) |
Jul 17, 2020 | 98.51 | 100.20 | 98.01 | 99.60 | 2,906,283 | +1.63(+1.66%) |
Jul 16, 2020 | 97.09 | 98.53 | 96.35 | 97.96 | 1,002,044 | +0.80(+0.82%) |
Jul 15, 2020 | 95.76 | 97.66 | 94.41 | 97.16 | 1,140,498 | +2.45(+2.59%) |
Jul 14, 2020 | 92.35 | 94.85 | 92.35 | 94.71 | 819,607 | +1.96(+2.12%) |
Jul 13, 2020 | 92.76 | 94.24 | 92.55 | 92.75 | 1,256,967 | +0.21(+0.23%) |
Jul 10, 2020 | 91.52 | 93.04 | 91.04 | 92.54 | 856,615 | +0.63(+0.68%) |
Jul 09, 2020 | 92.69 | 92.75 | 90.36 | 91.91 | 795,329 | -0.78(-0.84%) |
Jul 08, 2020 | 93.78 | 94.17 | 91.44 | 92.69 | 980,432 | -1.04(-1.11%) |
Jul 07, 2020 | 95.27 | 95.76 | 93.36 | 93.73 | 1,071,960 | -2.31(-2.40%) |
Jul 06, 2020 | 96.22 | 96.74 | 95.27 | 96.04 | 1,022,635 | +0.60(+0.63%) |
Jul 02, 2020 | 95.54 | 96.90 | 95.08 | 95.44 | 769,674 | +0.61(+0.64%) |
Jul 01, 2020 | 96.26 | 96.75 | 94.52 | 94.83 | 1,049,894 | -1.26(-1.31%) |
Jun 30, 2020 | 94.11 | 96.50 | 93.99 | 96.09 | 1,086,953 | +1.70(+1.80%) |
Jun 29, 2020 | 94.98 | 95.94 | 93.86 | 94.39 | 1,156,988 | -0.18(-0.19%) |
Jun 26, 2020 | 95.80 | 96.26 | 93.64 | 94.57 | 2,967,949 | -1.42(-1.48%) |
Jun 25, 2020 | 93.96 | 96.19 | 93.90 | 95.99 | 1,033,044 | +1.74(+1.85%) |
Jun 24, 2020 | 96.06 | 96.74 | 93.44 | 94.25 | 1,461,939 | -2.54(-2.62%) |
Jun 23, 2020 | 97.52 | 98.02 | 96.16 | 96.78 | 2,521,633 | -0.22(-0.23%) |
Jun 22, 2020 | 97.06 | 97.13 | 95.47 | 97.00 | 982,042 | -0.40(-0.41%) |
Jun 19, 2020 | 97.01 | 98.57 | 96.35 | 97.40 | 1,820,412 | +1.81(+1.90%) |
Jun 18, 2020 | 95.05 | 96.14 | 94.15 | 95.59 | 898,140 | +0.10(+0.10%) |
Jun 17, 2020 | 94.89 | 95.81 | 94.04 | 95.50 | 1,223,072 | +0.99(+1.05%) |
Jun 16, 2020 | 93.91 | 94.89 | 92.14 | 94.50 | 1,213,709 | +2.77(+3.01%) |
Jun 15, 2020 | 89.10 | 92.02 | 88.58 | 91.74 | 1,207,140 | +1.28(+1.41%) |
Jun 12, 2020 | 91.04 | 91.20 | 88.31 | 90.46 | 1,620,941 | +1.30(+1.45%) |
Jun 11, 2020 | 91.34 | 91.34 | 88.27 | 89.16 | 1,368,862 | -3.28(-3.55%) |
Jun 10, 2020 | 95.71 | 95.91 | 92.42 | 92.44 | 949,137 | -2.81(-2.95%) |
Jun 09, 2020 | 96.31 | 96.88 | 94.92 | 95.26 | 1,000,099 | -2.29(-2.35%) |
Jun 08, 2020 | 93.44 | 98.20 | 93.22 | 97.55 | 1,423,262 | +3.18(+3.36%) |
Jun 05, 2020 | 94.91 | 97.46 | 93.93 | 94.37 | 1,545,746 | -0.46(-0.48%) |
Jun 04, 2020 | 94.06 | 95.34 | 93.64 | 94.83 | 1,545,265 | -0.04(-0.04%) |
Jun 03, 2020 | 94.47 | 95.34 | 94.06 | 94.87 | 1,225,117 | +0.79(+0.84%) |
Jun 02, 2020 | 90.44 | 94.15 | 89.93 | 94.07 | 2,179,301 | +3.35(+3.69%) |